Value Partners Group Limited (HKG:0806)
Hong Kong · Delayed Price · Currency is HKD 1.785
-0.045 (-2.46%)
Oct 20, 2026, 4:08 PM HKT
Value Partners Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 1.83 | 1.88 | 1.79 | 1.79 | 1.79 | -2.46% | 1,542,977 |
| Oct 16, 2026 | 1.84 | 1.90 | 1.83 | 1.83 | 1.83 | 0.83% | 576,000 |
| Oct 15, 2026 | 1.88 | 1.90 | 1.82 | 1.82 | 1.82 | -2.16% | 1,129,000 |
| Oct 14, 2026 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -1.07% | 1,049,000 |
| Oct 13, 2026 | 1.89 | 1.89 | 1.86 | 1.88 | 1.88 | -0.53% | 470,000 |
| Oct 12, 2026 | 1.90 | 1.92 | 1.87 | 1.89 | 1.89 | -0.79% | 3,345,000 |
| Oct 9, 2026 | 1.88 | 1.90 | 1.87 | 1.90 | 1.90 | 1.33% | 454,000 |
| Oct 8, 2026 | 1.90 | 1.92 | 1.88 | 1.88 | 1.88 | -1.32% | 3,003,000 |
| Oct 7, 2026 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | - | 682,000 |
| Oct 6, 2026 | 1.88 | 1.92 | 1.87 | 1.90 | 1.90 | 1.33% | 617,000 |
| Oct 5, 2026 | 1.85 | 1.93 | 1.81 | 1.88 | 1.88 | 3.59% | 2,628,000 |
| Oct 2, 2026 | 1.88 | 1.89 | 1.81 | 1.81 | 1.81 | -3.72% | 757,000 |
| Sep 30, 2026 | 1.85 | 1.91 | 1.82 | 1.88 | 1.88 | 1.62% | 1,562,000 |
| Sep 29, 2026 | 1.89 | 1.89 | 1.83 | 1.85 | 1.85 | -2.63% | 1,178,000 |
| Sep 28, 2026 | 1.99 | 2.00 | 1.89 | 1.90 | 1.90 | -3.31% | 1,910,000 |
| Sep 25, 2026 | 1.98 | 1.99 | 1.94 | 1.97 | 1.97 | -1.01% | 1,153,000 |
| Sep 24, 2026 | 1.99 | 1.99 | 1.98 | 1.99 | 1.99 | -0.25% | 328,000 |
| Sep 23, 2026 | 1.98 | 2.01 | 1.98 | 1.99 | 1.99 | - | 1,002,000 |
| Sep 22, 2026 | 1.99 | 1.99 | 1.98 | 1.99 | 1.99 | 0.51% | 339,000 |
| Sep 21, 2026 | 1.99 | 2.02 | 1.96 | 1.98 | 1.98 | -0.25% | 1,875,000 |
| Sep 18, 2026 | 2.00 | 2.01 | 1.98 | 1.99 | 1.99 | 1.02% | 1,787,000 |
| Sep 17, 2026 | 1.99 | 1.99 | 1.96 | 1.97 | 1.97 | -0.76% | 635,000 |
| Sep 16, 2026 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | -0.25% | 485,000 |
| Sep 15, 2026 | 2.01 | 2.03 | 1.99 | 1.99 | 1.99 | -0.75% | 521,000 |
| Sep 14, 2026 | 2.00 | 2.02 | 2.00 | 2.00 | 2.00 | -0.50% | 714,000 |
| Sep 11, 2026 | 2.00 | 2.02 | 1.98 | 2.01 | 2.01 | -0.74% | 724,000 |
| Sep 10, 2026 | 2.05 | 2.07 | 2.02 | 2.03 | 2.03 | -1.22% | 1,016,000 |
| Sep 9, 2026 | 2.07 | 2.07 | 2.03 | 2.05 | 2.05 | 1.23% | 821,000 |
| Sep 8, 2026 | 2.07 | 2.07 | 2.01 | 2.03 | 2.03 | -1.70% | 1,571,000 |
| Sep 7, 2026 | 2.08 | 2.09 | 2.02 | 2.06 | 2.06 | -1.20% | 957,000 |
| Sep 4, 2026 | 2.01 | 2.09 | 2.00 | 2.09 | 2.09 | 5.04% | 2,562,000 |
| Sep 3, 2026 | 1.99 | 2.06 | 1.98 | 1.99 | 1.99 | 1.02% | 3,297,000 |
| Sep 2, 2026 | 1.96 | 1.98 | 1.94 | 1.97 | 1.97 | -0.51% | 960,000 |
| Sep 1, 2026 | 1.96 | 2.01 | 1.95 | 1.98 | 1.98 | 0.77% | 3,291,000 |
| Aug 31, 2026 | 1.97 | 1.98 | 1.93 | 1.96 | 1.96 | - | 2,599,000 |
| Aug 28, 2026 | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | - | 2,720,000 |
| Aug 27, 2026 | 2.06 | 2.06 | 1.96 | 1.96 | 1.96 | -2.97% | 4,860,000 |
| Aug 26, 2026 | 2.02 | 2.06 | 2.02 | 2.02 | 2.02 | - | 1,184,000 |
| Aug 25, 2026 | 2.04 | 2.05 | 2.01 | 2.02 | 2.02 | -0.49% | 471,000 |
| Aug 24, 2026 | 2.01 | 2.05 | 2.00 | 2.03 | 2.03 | 0.74% | 1,350,000 |
| Aug 21, 2026 | 2.04 | 2.04 | 2.01 | 2.02 | 2.02 | -1.95% | 1,157,000 |
| Aug 20, 2026 | 2.10 | 2.10 | 2.02 | 2.06 | 2.06 | 1.73% | 755,000 |
| Aug 19, 2026 | 2.08 | 2.10 | 1.98 | 2.02 | 2.02 | -2.88% | 5,787,000 |
| Aug 18, 2026 | 2.08 | 2.11 | 2.06 | 2.08 | 2.08 | 0.73% | 840,000 |
| Aug 17, 2026 | 2.04 | 2.10 | 2.04 | 2.07 | 2.07 | 1.23% | 341,000 |
| Aug 14, 2026 | 2.07 | 2.08 | 2.04 | 2.04 | 2.04 | -1.92% | 433,000 |
| Aug 13, 2026 | 2.10 | 2.12 | 2.07 | 2.08 | 2.08 | -0.95% | 435,000 |
| Aug 12, 2026 | 2.14 | 2.14 | 2.10 | 2.10 | 2.10 | -1.41% | 1,910,000 |
| Aug 11, 2026 | 2.23 | 2.23 | 2.13 | 2.13 | 2.13 | -2.29% | 960,000 |
| Aug 10, 2026 | 2.16 | 2.18 | 2.15 | 2.18 | 2.18 | 2.11% | 824,000 |